Cia de Ferro Ligas da Bahia - FERBASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	16.000	16.000	16.000	16.000	14.551	900
2024-01-24	16.000	16.000	15.990	16.000	14.551	600
2024-01-23	64.000	64.000	64.000	64.000	14.551	100
2024-01-15	62.000	62.000	62.000	62.000	14.097	100
2024-01-12	63.220	63.220	63.220	63.220	14.374	100
2024-01-10	63.950	63.990	63.950	63.990	14.549	200
2024-01-05	63.980	63.980	63.980	63.980	14.547	100
2024-01-04	63.940	63.940	63.940	63.940	14.538	100
2023-12-20	62.250	62.250	62.250	62.250	14.154	100
2023-12-19	63.010	63.010	63.010	63.010	14.326	100
2023-12-08	63.610	63.610	63.610	63.610	14.286	200
2023-11-30	63.970	64.000	63.970	64.000	14.270	1,000
2023-11-23	61.920	61.920	61.920	61.920	13.806	100
2023-11-14	63.990	63.990	63.990	63.990	14.268	100
2023-11-10	64.000	64.000	64.000	64.000	14.270	100
2023-10-26	63.000	63.000	63.000	63.000	14.047	100
2023-10-23	62.900	62.900	62.900	62.900	14.025	100
2023-10-19	63.960	63.980	63.960	63.980	14.266	200
2023-10-18	63.980	63.980	63.980	63.980	14.266	100
2023-10-17	63.970	63.990	63.970	63.990	14.268	500
2023-10-16	61.900	61.900	61.900	61.900	13.802	100
2023-09-28	57.000	57.010	57.000	57.010	12.712	400
2023-09-27	58.300	58.300	58.300	58.300	12.999	100
2023-09-26	59.000	59.000	59.000	59.000	13.155	100
2023-09-22	59.000	59.000	59.000	59.000	13.155	300
2023-09-19	61.050	61.050	61.050	61.050	13.612	100
2023-09-18	62.340	62.350	61.020	61.020	13.606	400
2023-09-13	62.350	62.350	62.350	62.350	13.902	100
2023-09-11	62.390	62.390	62.390	62.390	13.911	200
2023-09-08	63.490	63.490	59.000	60.000	13.378	400
2023-09-06	62.000	63.940	59.810	63.890	14.246	700
2023-09-05	62.000	62.000	59.900	61.990	13.719	600
2023-09-01	62.790	62.800	60.650	60.650	13.423	300
2023-08-31	62.090	62.090	62.090	62.090	13.741	100
2023-08-30	59.460	62.090	59.460	62.090	13.741	200
2023-08-25	59.460	59.460	59.460	59.460	13.159	100
2023-08-23	58.460	61.930	58.270	61.930	13.706	400
2023-08-10	58.440	58.440	58.440	58.440	12.934	300
2023-07-25	59.150	59.150	59.150	59.150	13.091	200
2023-07-20	63.990	63.990	61.910	61.910	13.701	400
2023-06-12	61.250	61.250	58.900	58.900	13.035	400
2023-06-09	63.570	63.570	63.570	63.570	14.069	200
2023-06-06	64.990	65.000	64.990	65.000	14.208	200
2023-06-02	65.000	65.000	65.000	65.000	14.208	100
2023-05-31	63.000	63.000	63.000	63.000	13.771	100
2023-05-30	60.000	60.000	58.510	58.510	12.789	200
2023-05-29	57.820	62.300	57.820	62.300	13.618	600
2023-05-26	61.900	61.900	61.900	61.900	13.530	100
2023-05-22	62.000	62.000	62.000	62.000	13.552	100
2023-05-19	59.300	59.300	58.000	58.000	12.678	300
2023-05-09	62.000	62.000	62.000	62.000	13.552	100
2023-05-02	59.900	60.490	59.900	60.490	13.222	500
2023-04-28	59.990	60.000	59.990	60.000	13.115	500
2023-04-27	57.200	57.200	57.200	57.200	12.503	200
2023-04-24	57.200	57.200	57.200	57.200	12.503	300
2023-04-13	59.000	59.000	59.000	59.000	12.896	100
2023-04-10	57.500	57.500	57.500	57.500	12.568	100
2023-03-29	57.440	57.440	57.440	57.440	12.555	100
2023-03-28	57.720	57.720	57.720	57.720	12.617	100
2023-03-27	58.000	58.000	58.000	58.000	12.678	200

← NewerPage 9 of 12 · 708 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-05	0.5900 BRL
2025-09-02	0.0533 BRL
2025-06-05	0.0248 BRL
2024-12-17	0.3309 BRL
2024-12-05	0.0496 BRL
2024-09-05	0.0496 BRL
2024-06-05	0.0483 BRL
2023-12-18	0.7695 BRL
2023-12-07	0.4583 BRL
2023-09-06	0.4610 BRL
2023-06-07	0.8024 BRL
2022-12-19	0.9485 BRL
2022-12-08	0.7637 BRL
2022-09-08	0.8824 BRL
2022-06-09	0.8651 BRL
2022-04-26	1.4294 BRL
2022-01-03	0.0604 BRL
2021-12-07	0.2247 BRL
2021-09-08	0.3455 BRL
2021-06-04	0.1928 BRL
2020-12-29	0.2042 BRL
2020-12-04	0.4887 BRL
2020-09-04	0.1510 BRL
2019-12-27	0.0576 BRL
2019-12-06	0.3946 BRL
2019-09-05	0.2568 BRL
2019-06-06	0.2966 BRL
2019-05-02	0.2206 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.